Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
13.74
-0.21 (-1.51%)
Dec 26, 2025, 4:00 PM EST - Market closed
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12.56 | 13.81 | 12.56 | 13.74 | 13.74 | -1.51% | 5,109 |
| Dec 24, 2025 | 14.05 | 14.10 | 13.90 | 13.95 | 13.95 | -2.11% | 6,390 |
| Dec 23, 2025 | 14.15 | 14.25 | 13.85 | 14.25 | 14.25 | 5.56% | 8,700 |
| Dec 22, 2025 | 12.83 | 14.48 | 12.83 | 13.50 | 13.50 | 4.98% | 15,611 |
| Dec 19, 2025 | 12.15 | 12.86 | 12.15 | 12.86 | 12.86 | -1.46% | 2,367 |
| Dec 18, 2025 | 12.18 | 13.21 | 12.02 | 13.05 | 13.05 | -0.38% | 2,449 |
| Dec 17, 2025 | 12.18 | 13.25 | 11.80 | 13.10 | 13.10 | -0.70% | 51,168 |
| Dec 16, 2025 | 13.50 | 14.00 | 12.57 | 13.19 | 13.19 | -6.20% | 22,767 |
| Dec 15, 2025 | 14.69 | 14.69 | 13.40 | 14.07 | 14.07 | -2.29% | 5,932 |
| Dec 12, 2025 | 13.93 | 14.75 | 13.75 | 14.40 | 14.40 | 3.84% | 6,507 |
| Dec 11, 2025 | 11.65 | 13.86 | 11.65 | 13.86 | 13.86 | 12.34% | 7,754 |
| Dec 10, 2025 | 10.77 | 12.34 | 10.77 | 12.34 | 12.34 | 15.11% | 12,282 |
| Dec 9, 2025 | 10.78 | 10.86 | 10.65 | 10.72 | 10.72 | 7.09% | 6,036 |
| Dec 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -9.00% | 583 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3.00% | 630 |
| Dec 4, 2025 | 9.82 | 10.68 | 9.82 | 10.68 | 10.65 | 6.80% | 3,338 |
| Dec 3, 2025 | 9.40 | 10.18 | 9.40 | 10.00 | 9.97 | 3.52% | 6,910 |
| Dec 2, 2025 | 9.74 | 9.75 | 9.00 | 9.66 | 9.63 | 4.86% | 4,905 |
| Dec 1, 2025 | 8.88 | 9.25 | 8.88 | 9.21 | 9.19 | -3.03% | 594 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 5.56% | 525 |
| Nov 26, 2025 | 8.95 | 9.00 | 8.81 | 9.00 | 8.97 | 3.33% | 9,060 |
| Nov 25, 2025 | 8.81 | 8.92 | 8.71 | 8.71 | 8.69 | -0.57% | 8,153 |
| Nov 24, 2025 | 8.95 | 9.00 | 8.76 | 8.76 | 8.74 | -3.20% | 2,540 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 3.28% | 1,233 |
| Nov 20, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.74 | -3.70% | 901 |
| Nov 19, 2025 | 9.00 | 9.25 | 9.00 | 9.10 | 9.07 | - | 2,937 |
| Nov 17, 2025 | 9.05 | 9.51 | 9.05 | 9.10 | 9.07 | 3.12% | 7,048 |
| Nov 14, 2025 | 8.50 | 9.00 | 8.50 | 8.83 | 8.80 | -2.49% | 2,512 |
| Nov 13, 2025 | 9.34 | 9.34 | 9.05 | 9.05 | 9.02 | -3.52% | 2,737 |
| Nov 12, 2025 | 9.25 | 9.40 | 9.25 | 9.38 | 9.35 | 3.08% | 3,499 |
| Nov 11, 2025 | 9.38 | 9.74 | 9.10 | 9.10 | 9.07 | 0.35% | 7,142 |
| Nov 10, 2025 | 9.75 | 9.75 | 9.00 | 9.07 | 9.04 | 0.76% | 7,928 |
| Nov 7, 2025 | 9.10 | 9.10 | 8.92 | 9.00 | 8.97 | -2.17% | 3,989 |
| Nov 6, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.17 | 2.19% | 961 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | -1.09% | 582 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.00 | 9.10 | 9.08 | -3.17% | 5,095 |
| Nov 3, 2025 | 9.02 | 9.40 | 9.02 | 9.40 | 9.37 | 1.62% | 1,828 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.25 | 9.25 | 9.22 | -4.12% | 1,262 |
| Oct 30, 2025 | 9.40 | 9.75 | 9.40 | 9.65 | 9.62 | 0.59% | 2,664 |
| Oct 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.56 | 0.84% | 1,294 |
| Oct 28, 2025 | 9.59 | 9.59 | 9.46 | 9.51 | 9.48 | -0.42% | 1,374 |
| Oct 27, 2025 | 9.63 | 9.65 | 9.55 | 9.55 | 9.52 | -0.22% | 6,498 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.54 | 0.22% | 268 |
| Oct 23, 2025 | 9.72 | 9.72 | 9.50 | 9.55 | 9.52 | 0.53% | 2,010 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -2.66% | 660 |
| Oct 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | -1.04% | 1,567 |
| Oct 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | 2.21% | 192 |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -3.40% | 255 |
| Oct 15, 2025 | 10.08 | 10.08 | 9.76 | 9.99 | 9.96 | 1.94% | 560 |
| Oct 14, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.77 | 0.82% | 11,740 |